Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Focus Inc (NQ: EFOI )

1.551 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 460.25 460.25 432.25 445.90 6,892 -10.50(-2.30%)
Feb 26, 2016 427.00 465.43 427.00 456.40 9,992 +30.10(+7.06%)
Feb 25, 2016 412.65 432.60 397.60 426.30 8,624 +18.90(+4.64%)
Feb 24, 2016 351.05 409.81 351.05 407.40 13,790 +42.70(+11.71%)
Feb 23, 2016 333.55 365.40 325.50 364.70 5,145 +32.90(+9.92%)
Feb 22, 2016 309.05 339.50 308.35 331.80 6,677 +23.45(+7.60%)
Feb 19, 2016 309.75 317.10 304.85 308.35 2,817 -2.10(-0.68%)
Feb 18, 2016 315.00 318.85 308.35 310.45 3,787 -4.20(-1.33%)
Feb 17, 2016 320.60 329.35 305.90 314.65 5,626 -5.25(-1.64%)
Feb 16, 2016 304.85 321.99 294.35 319.90 7,068 +33.25(+11.60%)
Feb 12, 2016 287.35 286.65 286.65 286.65 4,017 +1.75(+0.61%)
Feb 11, 2016 272.65 288.75 272.65 284.90 3,558 +4.90(+1.75%)
Feb 10, 2016 295.05 296.45 275.10 280.00 7,297 +0.70(+0.25%)
Feb 09, 2016 301.70 317.10 276.50 279.30 9,373 -28.00(-9.11%)
Feb 08, 2016 327.60 327.60 301.18 307.30 6,963 -20.30(-6.20%)
Feb 05, 2016 361.55 361.90 324.45 327.60 6,847 -34.65(-9.57%)
Feb 04, 2016 354.55 370.65 354.55 362.25 1,939 +2.10(+0.58%)
Feb 03, 2016 369.95 377.61 352.10 360.15 1,949 -9.45(-2.56%)
Feb 02, 2016 388.50 388.85 362.60 369.60 3,129 -20.30(-5.21%)
Feb 01, 2016 373.10 392.00 356.65 389.90 3,992 +15.40(+4.11%)
Jan 29, 2016 343.35 377.30 343.35 374.50 4,181 +29.05(+8.41%)
Jan 28, 2016 367.50 379.15 340.55 345.45 5,409 -20.65(-5.64%)
Jan 27, 2016 359.10 378.70 353.15 366.10 3,522 +7.00(+1.95%)
Jan 26, 2016 357.00 360.50 343.00 359.10 3,277 +1.40(+0.39%)
Jan 25, 2016 368.20 392.00 354.55 357.70 4,208 -15.75(-4.22%)
Jan 22, 2016 376.60 383.95 362.60 373.45 3,380 +15.05(+4.20%)
Jan 21, 2016 334.25 379.05 334.25 358.40 9,375 +22.40(+6.67%)
Jan 20, 2016 341.95 343.70 302.14 336.00 15,006 -15.75(-4.48%)
Jan 19, 2016 390.60 410.55 346.50 351.75 8,389 -25.90(-6.86%)
Jan 15, 2016 367.15 377.65 377.65 377.65 8,214 +5.95(+1.60%)
Jan 14, 2016 411.25 411.69 351.75 371.70 10,093 -30.80(-7.65%)
Jan 13, 2016 435.40 437.85 395.85 402.50 6,967 -31.15(-7.18%)
Jan 12, 2016 444.50 458.15 421.05 433.65 4,650 -7.70(-1.74%)
Jan 11, 2016 454.65 462.18 434.00 441.35 5,252 -8.40(-1.87%)
Jan 08, 2016 429.10 451.15 427.00 449.75 5,938 +26.25(+6.20%)
Jan 07, 2016 451.50 465.48 420.00 423.50 8,551 -35.35(-7.70%)
Jan 06, 2016 457.10 463.40 455.70 458.85 5,546 -6.65(-1.43%)
Jan 05, 2016 467.25 474.53 457.10 465.50 3,600 -1.75(-0.37%)
Jan 04, 2016 474.25 480.20 455.70 467.25 7,180 -14.00(-2.91%)
Dec 31, 2015 490.00 481.25 481.25 481.25 2,940 -9.10(-1.86%)
Dec 30, 2015 489.30 497.00 483.00 490.35 3,799 +4.55(+0.94%)
Dec 29, 2015 492.80 497.35 481.25 485.80 3,193 -5.60(-1.14%)
Dec 28, 2015 514.50 518.35 488.60 491.40 4,184 -23.10(-4.49%)
Dec 24, 2015 492.45 514.50 514.50 514.50 3,994 +23.80(+4.85%)
Dec 23, 2015 490.00 501.55 484.40 490.70 2,995 +1.05(+0.21%)
Dec 22, 2015 490.35 496.30 483.00 489.65 3,376 +3.15(+0.65%)
Dec 21, 2015 490.00 505.75 469.35 486.50 5,432 -19.60(-3.87%)
Dec 18, 2015 510.65 521.14 494.44 506.10 10,161 +3.15(+0.63%)
Dec 17, 2015 507.50 511.88 500.89 502.95 4,196 -3.50(-0.69%)
Dec 16, 2015 507.15 515.27 491.05 506.45 8,339 +3.85(+0.77%)
Dec 15, 2015 481.25 508.90 471.10 502.60 8,486 +20.65(+4.28%)
Dec 14, 2015 454.65 489.65 451.50 481.95 8,373 +27.30(+6.00%)
Dec 11, 2015 479.85 479.85 448.01 454.65 6,503 -30.10(-6.21%)
Dec 10, 2015 453.95 484.75 453.25 484.75 5,196 +32.20(+7.12%)
Dec 09, 2015 478.45 492.80 443.10 452.55 10,611 -33.25(-6.84%)
Dec 08, 2015 466.20 495.95 463.40 485.80 5,660 +17.85(+3.81%)
Dec 07, 2015 523.25 524.10 465.50 467.95 11,965 -58.10(-11.04%)
Dec 04, 2015 516.95 531.81 516.95 526.05 3,694 +4.90(+0.94%)
Dec 03, 2015 543.55 550.90 511.35 521.15 3,145 -24.85(-4.55%)
Dec 02, 2015 555.45 559.65 544.60 546.00 3,630 -6.30(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.